デンカ(4061)の株価時系列情報
デンカ(4061)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1998/12/30 | 181 | 190 | 181 | 184 | 224,000 |
| 1998/12/29 | 179 | 183 | 178 | 183 | 262,000 |
| 1998/12/28 | 183 | 183 | 178 | 179 | 328,000 |
| 1998/12/25 | 184 | 186 | 180 | 181 | 454,000 |
| 1998/12/24 | 185 | 185 | 177 | 179 | 433,000 |
| 1998/12/22 | 187 | 188 | 183 | 185 | 1,129,000 |
| 1998/12/21 | 188 | 190 | 186 | 188 | 227,000 |
| 1998/12/18 | 190 | 190 | 188 | 190 | 491,000 |
| 1998/12/17 | 189 | 192 | 188 | 190 | 369,000 |
| 1998/12/16 | 192 | 195 | 189 | 190 | 325,000 |
| 1998/12/15 | 191 | 192 | 189 | 190 | 501,000 |
| 1998/12/14 | 192 | 194 | 191 | 192 | 457,000 |
| 1998/12/11 | 191 | 197 | 191 | 191 | 1,542,000 |
| 1998/12/10 | 203 | 203 | 197 | 202 | 232,000 |
| 1998/12/09 | 199 | 201 | 197 | 201 | 243,000 |
| 1998/12/08 | 200 | 203 | 199 | 199 | 196,000 |
| 1998/12/07 | 203 | 205 | 198 | 202 | 245,000 |
| 1998/12/04 | 198 | 202 | 198 | 202 | 386,000 |
| 1998/12/03 | 201 | 205 | 198 | 198 | 440,000 |
| 1998/12/02 | 210 | 212 | 203 | 210 | 858,000 |
| 1998/12/01 | 200 | 210 | 196 | 206 | 2,160,000 |
| 1998/11/30 | 198 | 200 | 195 | 195 | 413,000 |
| 1998/11/27 | 195 | 202 | 195 | 198 | 606,000 |
| 1998/11/26 | 198 | 200 | 195 | 200 | 427,000 |
| 1998/11/25 | 200 | 200 | 195 | 198 | 363,000 |
| 1998/11/24 | 199 | 204 | 195 | 202 | 861,000 |
| 1998/11/20 | 191 | 198 | 191 | 197 | 805,000 |
| 1998/11/19 | 190 | 194 | 189 | 190 | 526,000 |
| 1998/11/18 | 189 | 195 | 189 | 191 | 590,000 |
| 1998/11/17 | 190 | 193 | 188 | 193 | 504,000 |
| 1998/11/16 | 191 | 194 | 188 | 189 | 412,000 |
| 1998/11/13 | 188 | 191 | 186 | 190 | 888,000 |
| 1998/11/12 | 188 | 191 | 185 | 185 | 421,000 |
| 1998/11/11 | 189 | 191 | 185 | 191 | 369,000 |
| 1998/11/10 | 186 | 189 | 185 | 188 | 545,000 |
| 1998/11/09 | 190 | 192 | 185 | 185 | 369,000 |
| 1998/11/06 | 187 | 190 | 186 | 188 | 288,000 |
| 1998/11/05 | 197 | 199 | 189 | 189 | 809,000 |
| 1998/11/04 | 200 | 200 | 193 | 197 | 578,000 |
| 1998/11/02 | 190 | 190 | 187 | 189 | 138,000 |
| 1998/10/30 | 195 | 196 | 185 | 190 | 501,000 |
| 1998/10/29 | 190 | 190 | 185 | 190 | 255,000 |
| 1998/10/28 | 191 | 193 | 185 | 186 | 446,000 |
| 1998/10/27 | 194 | 199 | 191 | 193 | 313,000 |
| 1998/10/26 | 193 | 195 | 192 | 193 | 426,000 |
| 1998/10/23 | 200 | 201 | 192 | 194 | 436,000 |
| 1998/10/22 | 199 | 204 | 197 | 199 | 942,000 |
| 1998/10/21 | 200 | 208 | 200 | 202 | 789,000 |
| 1998/10/20 | 200 | 203 | 194 | 203 | 353,000 |
| 1998/10/19 | 190 | 204 | 190 | 203 | 543,000 |
| 1998/10/16 | 195 | 197 | 191 | 191 | 1,009,000 |
| 1998/10/15 | 200 | 200 | 193 | 193 | 300,000 |
| 1998/10/14 | 200 | 202 | 195 | 197 | 459,000 |
| 1998/10/13 | 205 | 207 | 198 | 198 | 834,000 |
| 1998/10/12 | 205 | 210 | 201 | 210 | 555,000 |
| 1998/10/09 | 200 | 215 | 198 | 210 | 1,544,000 |
| 1998/10/08 | 212 | 212 | 200 | 200 | 612,000 |
| 1998/10/07 | 200 | 219 | 200 | 217 | 1,156,000 |
| 1998/10/06 | 203 | 204 | 197 | 199 | 358,000 |
| 1998/10/05 | 200 | 200 | 198 | 199 | 408,000 |
| 1998/10/02 | 200 | 204 | 198 | 202 | 750,000 |
| 1998/10/01 | 205 | 208 | 200 | 202 | 716,000 |
| 1998/09/30 | 208 | 210 | 201 | 201 | 558,000 |
| 1998/09/29 | 213 | 213 | 208 | 209 | 429,000 |
| 1998/09/28 | 207 | 218 | 206 | 215 | 314,000 |
| 1998/09/25 | 209 | 215 | 207 | 207 | 286,000 |
| 1998/09/24 | 219 | 225 | 215 | 215 | 545,000 |
| 1998/09/22 | 215 | 215 | 209 | 214 | 956,000 |
| 1998/09/21 | 203 | 210 | 203 | 207 | 368,000 |
| 1998/09/18 | 201 | 220 | 201 | 210 | 830,000 |
| 1998/09/17 | 203 | 220 | 201 | 201 | 1,068,000 |
| 1998/09/16 | 209 | 210 | 202 | 202 | 557,000 |
| 1998/09/14 | 203 | 210 | 200 | 210 | 784,000 |
| 1998/09/11 | 202 | 208 | 198 | 202 | 3,169,000 |
| 1998/09/10 | 208 | 214 | 205 | 209 | 295,000 |
| 1998/09/09 | 215 | 215 | 205 | 208 | 448,000 |
| 1998/09/08 | 215 | 218 | 209 | 215 | 803,000 |
| 1998/09/07 | 200 | 215 | 198 | 215 | 746,000 |
| 1998/09/04 | 199 | 206 | 198 | 200 | 948,000 |
| 1998/09/03 | 204 | 205 | 200 | 201 | 602,000 |
| 1998/09/02 | 203 | 208 | 203 | 205 | 1,226,000 |
| 1998/09/01 | 191 | 210 | 190 | 210 | 1,296,000 |
| 1998/08/31 | 190 | 199 | 190 | 196 | 502,000 |
| 1998/08/28 | 194 | 195 | 186 | 190 | 1,013,000 |
| 1998/08/27 | 201 | 201 | 196 | 197 | 777,000 |
| 1998/08/26 | 210 | 210 | 203 | 204 | 1,113,000 |
| 1998/08/25 | 211 | 212 | 210 | 210 | 431,000 |
| 1998/08/24 | 201 | 207 | 201 | 206 | 484,000 |
| 1998/08/21 | 205 | 213 | 204 | 210 | 486,000 |
| 1998/08/20 | 210 | 210 | 203 | 203 | 836,000 |
| 1998/08/19 | 208 | 214 | 208 | 210 | 510,000 |
| 1998/08/18 | 202 | 212 | 199 | 206 | 606,000 |
| 1998/08/17 | 201 | 204 | 196 | 201 | 778,000 |
| 1998/08/14 | 205 | 207 | 202 | 202 | 721,000 |
| 1998/08/13 | 203 | 206 | 203 | 205 | 484,000 |
| 1998/08/12 | 204 | 208 | 200 | 203 | 1,627,000 |
| 1998/08/11 | 210 | 210 | 204 | 207 | 787,000 |
| 1998/08/10 | 216 | 216 | 210 | 212 | 309,000 |
| 1998/08/07 | 217 | 219 | 212 | 212 | 409,000 |
| 1998/08/06 | 219 | 220 | 212 | 218 | 847,000 |
| 1998/08/05 | 225 | 225 | 217 | 218 | 835,000 |
| 1998/08/04 | 219 | 226 | 218 | 220 | 713,000 |
| 1998/08/03 | 223 | 223 | 216 | 219 | 450,000 |
| 1998/07/31 | 224 | 227 | 217 | 222 | 1,308,000 |
| 1998/07/30 | 226 | 229 | 222 | 223 | 954,000 |
| 1998/07/29 | 229 | 229 | 223 | 225 | 645,000 |
| 1998/07/28 | 225 | 229 | 224 | 227 | 670,000 |
| 1998/07/27 | 237 | 237 | 225 | 225 | 741,000 |
| 1998/07/24 | 225 | 237 | 225 | 237 | 670,000 |
| 1998/07/23 | 230 | 231 | 223 | 224 | 798,000 |
| 1998/07/22 | 232 | 235 | 230 | 230 | 849,000 |
| 1998/07/21 | 239 | 245 | 233 | 235 | 568,000 |
| 1998/07/17 | 240 | 244 | 236 | 237 | 405,000 |
| 1998/07/16 | 243 | 246 | 238 | 244 | 951,000 |
| 1998/07/15 | 249 | 250 | 239 | 248 | 1,294,000 |
| 1998/07/14 | 235 | 248 | 235 | 245 | 1,288,000 |
| 1998/07/13 | 221 | 240 | 221 | 240 | 740,000 |
| 1998/07/10 | 249 | 249 | 228 | 235 | 1,496,000 |
| 1998/07/09 | 248 | 250 | 245 | 249 | 809,000 |
| 1998/07/08 | 250 | 250 | 245 | 250 | 838,000 |
| 1998/07/07 | 255 | 256 | 245 | 250 | 1,396,000 |
| 1998/07/06 | 248 | 257 | 247 | 254 | 4,028,000 |
| 1998/07/03 | 228 | 246 | 228 | 240 | 1,912,000 |
| 1998/07/02 | 237 | 245 | 228 | 228 | 2,169,000 |
| 1998/07/01 | 225 | 240 | 222 | 240 | 2,960,000 |
| 1998/06/30 | 219 | 224 | 216 | 224 | 1,282,000 |
| 1998/06/29 | 215 | 218 | 213 | 214 | 362,000 |
| 1998/06/26 | 212 | 215 | 210 | 215 | 427,000 |
| 1998/06/25 | 220 | 220 | 212 | 215 | 571,000 |
| 1998/06/24 | 215 | 219 | 212 | 215 | 1,090,000 |
| 1998/06/23 | 219 | 219 | 212 | 213 | 516,000 |
| 1998/06/22 | 213 | 220 | 212 | 219 | 957,000 |
| 1998/06/19 | 214 | 218 | 206 | 217 | 1,021,000 |
| 1998/06/18 | 212 | 215 | 205 | 210 | 1,021,000 |
| 1998/06/17 | 201 | 205 | 198 | 204 | 482,000 |
| 1998/06/16 | 198 | 201 | 196 | 201 | 906,000 |
| 1998/06/15 | 200 | 201 | 197 | 199 | 664,000 |
| 1998/06/12 | 203 | 203 | 199 | 202 | 1,686,000 |
| 1998/06/11 | 210 | 211 | 202 | 205 | 578,000 |
| 1998/06/10 | 211 | 215 | 210 | 211 | 443,000 |
| 1998/06/09 | 211 | 215 | 210 | 212 | 464,000 |
| 1998/06/08 | 210 | 216 | 210 | 215 | 301,000 |
| 1998/06/05 | 210 | 212 | 208 | 210 | 326,000 |
| 1998/06/04 | 210 | 214 | 209 | 211 | 237,000 |
| 1998/06/03 | 211 | 214 | 207 | 210 | 500,000 |
| 1998/06/02 | 210 | 214 | 207 | 214 | 187,000 |
| 1998/06/01 | 216 | 219 | 210 | 210 | 279,000 |
| 1998/05/29 | 217 | 218 | 215 | 215 | 483,000 |
| 1998/05/28 | 215 | 222 | 215 | 222 | 372,000 |
| 1998/05/27 | 215 | 218 | 214 | 217 | 853,000 |
| 1998/05/26 | 212 | 217 | 212 | 217 | 374,000 |
| 1998/05/25 | 216 | 216 | 210 | 211 | 382,000 |
| 1998/05/22 | 213 | 216 | 212 | 216 | 544,000 |
| 1998/05/21 | 207 | 218 | 207 | 212 | 657,000 |
| 1998/05/20 | 217 | 217 | 209 | 212 | 1,085,000 |
| 1998/05/19 | 212 | 217 | 207 | 217 | 975,000 |
| 1998/05/18 | 202 | 225 | 202 | 212 | 2,017,000 |
| 1998/05/15 | 199 | 203 | 199 | 200 | 458,000 |
| 1998/05/14 | 201 | 204 | 201 | 203 | 393,000 |
| 1998/05/13 | 200 | 207 | 199 | 205 | 610,000 |
| 1998/05/12 | 209 | 210 | 206 | 207 | 552,000 |
| 1998/05/11 | 201 | 208 | 201 | 207 | 311,000 |
| 1998/05/08 | 196 | 202 | 196 | 202 | 1,077,000 |
| 1998/05/07 | 200 | 203 | 196 | 196 | 743,000 |
| 1998/05/06 | 197 | 199 | 195 | 195 | 490,000 |
| 1998/05/01 | 201 | 202 | 197 | 202 | 685,000 |
| 1998/04/30 | 204 | 206 | 200 | 206 | 373,000 |
| 1998/04/28 | 207 | 208 | 197 | 200 | 782,000 |
| 1998/04/27 | 211 | 212 | 206 | 207 | 667,000 |
| 1998/04/24 | 212 | 218 | 210 | 210 | 403,000 |
| 1998/04/23 | 203 | 215 | 202 | 207 | 477,000 |
| 1998/04/22 | 205 | 207 | 202 | 207 | 330,000 |
| 1998/04/21 | 207 | 207 | 202 | 204 | 203,000 |
| 1998/04/20 | 204 | 206 | 202 | 204 | 334,000 |
| 1998/04/17 | 212 | 212 | 201 | 204 | 547,000 |
| 1998/04/16 | 217 | 218 | 202 | 202 | 457,000 |
| 1998/04/15 | 219 | 222 | 216 | 216 | 188,000 |
| 1998/04/14 | 223 | 227 | 216 | 217 | 347,000 |
| 1998/04/13 | 218 | 220 | 215 | 218 | 242,000 |
| 1998/04/10 | 226 | 226 | 220 | 223 | 392,000 |
| 1998/04/09 | 227 | 227 | 220 | 224 | 399,000 |
| 1998/04/08 | 218 | 230 | 215 | 227 | 753,000 |
| 1998/04/07 | 210 | 215 | 206 | 215 | 492,000 |
| 1998/04/06 | 207 | 207 | 199 | 205 | 525,000 |
| 1998/04/03 | 195 | 205 | 191 | 197 | 609,000 |
| 1998/04/02 | 200 | 203 | 185 | 191 | 739,000 |
| 1998/04/01 | 210 | 214 | 203 | 203 | 512,000 |
| 1998/03/31 | 216 | 216 | 208 | 208 | 659,000 |
| 1998/03/30 | 231 | 233 | 211 | 211 | 432,000 |
| 1998/03/27 | 230 | 236 | 226 | 226 | 261,000 |
| 1998/03/26 | 227 | 239 | 227 | 235 | 530,000 |
| 1998/03/25 | 236 | 238 | 231 | 234 | 541,000 |
| 1998/03/24 | 233 | 238 | 230 | 237 | 557,000 |
| 1998/03/23 | 237 | 240 | 235 | 238 | 492,000 |
| 1998/03/20 | 228 | 237 | 225 | 237 | 925,000 |
| 1998/03/19 | 235 | 236 | 232 | 235 | 496,000 |
| 1998/03/18 | 238 | 239 | 230 | 231 | 685,000 |
| 1998/03/17 | 236 | 240 | 234 | 238 | 609,000 |
| 1998/03/16 | 236 | 239 | 234 | 234 | 229,000 |
| 1998/03/13 | 230 | 242 | 229 | 240 | 1,852,000 |
| 1998/03/12 | 237 | 238 | 235 | 235 | 475,000 |
| 1998/03/11 | 240 | 240 | 237 | 237 | 373,000 |
| 1998/03/10 | 238 | 242 | 238 | 240 | 517,000 |
| 1998/03/09 | 248 | 248 | 242 | 242 | 447,000 |
| 1998/03/06 | 239 | 249 | 236 | 246 | 532,000 |
| 1998/03/05 | 237 | 241 | 235 | 237 | 794,000 |
| 1998/03/04 | 245 | 247 | 240 | 240 | 278,000 |
| 1998/03/03 | 252 | 252 | 245 | 246 | 658,000 |
| 1998/03/02 | 248 | 251 | 247 | 250 | 927,000 |
| 1998/02/27 | 241 | 243 | 240 | 242 | 619,000 |
| 1998/02/26 | 240 | 242 | 233 | 240 | 269,000 |
| 1998/02/25 | 233 | 238 | 230 | 238 | 652,000 |
| 1998/02/24 | 240 | 240 | 231 | 232 | 453,000 |
| 1998/02/23 | 239 | 244 | 239 | 241 | 234,000 |
| 1998/02/20 | 237 | 239 | 233 | 239 | 905,000 |
| 1998/02/19 | 235 | 243 | 235 | 240 | 893,000 |
| 1998/02/18 | 238 | 242 | 237 | 237 | 451,000 |
| 1998/02/17 | 242 | 243 | 237 | 242 | 534,000 |
| 1998/02/16 | 243 | 244 | 241 | 243 | 261,000 |
| 1998/02/13 | 260 | 260 | 242 | 248 | 1,040,000 |
| 1998/02/12 | 263 | 265 | 250 | 259 | 1,658,000 |
| 1998/02/10 | 255 | 261 | 248 | 260 | 2,787,000 |
| 1998/02/09 | 241 | 256 | 238 | 255 | 1,715,000 |
| 1998/02/06 | 240 | 241 | 238 | 239 | 842,000 |
| 1998/02/05 | 232 | 241 | 230 | 241 | 545,000 |
| 1998/02/04 | 238 | 238 | 233 | 237 | 289,000 |
| 1998/02/03 | 235 | 240 | 233 | 236 | 574,000 |
| 1998/02/02 | 235 | 236 | 225 | 225 | 594,000 |
| 1998/01/30 | 251 | 251 | 231 | 235 | 1,047,000 |
| 1998/01/29 | 241 | 251 | 231 | 251 | 1,309,000 |
| 1998/01/28 | 242 | 250 | 242 | 248 | 2,452,000 |
| 1998/01/27 | 244 | 250 | 239 | 246 | 1,752,000 |
| 1998/01/26 | 230 | 250 | 230 | 246 | 2,428,000 |
| 1998/01/23 | 220 | 228 | 219 | 228 | 1,089,000 |
| 1998/01/22 | 218 | 227 | 216 | 219 | 1,571,000 |
| 1998/01/21 | 209 | 218 | 207 | 216 | 1,436,000 |
| 1998/01/20 | 207 | 209 | 205 | 209 | 577,000 |
| 1998/01/19 | 206 | 212 | 206 | 209 | 620,000 |
| 1998/01/16 | 195 | 215 | 195 | 205 | 1,356,000 |
| 1998/01/14 | 186 | 193 | 186 | 191 | 556,000 |
| 1998/01/13 | 182 | 185 | 180 | 185 | 381,000 |
| 1998/01/12 | 180 | 185 | 180 | 180 | 390,000 |
| 1998/01/09 | 181 | 190 | 180 | 186 | 948,000 |
| 1998/01/08 | 182 | 190 | 181 | 181 | 665,000 |
| 1998/01/07 | 181 | 185 | 180 | 181 | 419,000 |
| 1998/01/06 | 188 | 188 | 180 | 180 | 514,000 |
| 1998/01/05 | 185 | 193 | 185 | 186 | 198,000 |